TMC the metals company Stock Price History
NASDAQ: TMCBasic MaterialsMetal MiningUSD
3.36-0.075 (-2.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TMC price history at a glance
The price history for TMC the metals company (TMC) on this page begins on September 6, 2021, when the stock closed at $9.41; it most recently closed at $3.36 on October 5, 2026. The highest price in this record is $15.39, reached on September 13, 2021; the latest close is 78.2% below that peak. Across the 4 complete calendar years in the table, TMC finished higher in 3 and lower in 1. Its best year was 2025 (+442.4%) and its worst was 2022 (-63.0%).
Over roughly 5 years the share price changed -64.3%, a -18.4% compound annual price return (excluding dividends). In the last 12 months alone, TMC has lost 64.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $15.39
- Date of high
- Sep 13, 2021
- Low since 2021
- $0.511
- Date of low
- Dec 19, 2022
- 52-week high
- $11.35
- 52-week low
- $3.31
- Last close
- $3.36
TMC returns
1 week
-11.48%
1 month
-21.61%
3 months
-20.31%
6 months
-22.70%
Year to date
-45.62%
1 year
-64.23%
3 years
+282.55%
5 years
-9.57%
TMC price return, excluding dividends.
TMC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.36 | -50.52% |
| 2025 | 6.78 | +442.40% |
| 2024 | 1.25 | +13.64% |
| 2023 | 1.10 | +42.86% |
| 2022 | 0.77 | -62.98% |
| 2021* | 2.08 | -77.90% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
TMC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.50 | 3.50 | 3.33 | 3.36 | -2.19% | |
| 3.50 | 3.51 | 3.31 | 3.43 | -2.56% | |
| 3.62 | 3.63 | 3.52 | 3.52 | -4.86% | |
| 3.82 | 3.83 | 3.67 | 3.70 | -1.86% | |
| 3.80 | 3.83 | 3.71 | 3.77 | -0.53% | |
| 3.86 | 3.88 | 3.74 | 3.79 | +0.80% | |
| 3.82 | 3.86 | 3.70 | 3.76 | -2.08% | |
| 3.83 | 4.13 | 3.82 | 3.84 | +2.67% | |
| 3.97 | 3.98 | 3.72 | 3.74 | -3.11% | |
| 3.87 | 3.92 | 3.78 | 3.86 | -1.78% | |
| 3.99 | 4.08 | 3.93 | 3.93 | -1.75% | |
| 4.00 | 4.10 | 3.98 | 4.00 | -1.60% | |
| 4.30 | 4.33 | 4.04 | 4.07 | -7.82% | |
| 4.16 | 4.48 | 4.05 | 4.41 | +6.52% | |
| 3.94 | 4.20 | 3.90 | 4.14 | +9.52% | |
| 3.76 | 3.82 | 3.66 | 3.78 | +1.07% | |
| 3.74 | 3.83 | 3.72 | 3.74 | +3.03% | |
| 3.89 | 3.89 | 3.55 | 3.63 | -3.20% | |
| 3.81 | 3.85 | 3.70 | 3.75 | -2.09% | |
| 3.85 | 3.93 | 3.81 | 3.83 | -2.67% | |
| 4.02 | 4.10 | 3.93 | 3.94 | -1.87% | |
| 4.17 | 4.19 | 4.01 | 4.01 | -6.31% | |
| 4.43 | 4.46 | 4.23 | 4.28 | -3.39% | |
| 4.47 | 4.60 | 4.40 | 4.43 | -0.23% | |
| 4.42 | 4.54 | 4.36 | 4.44 | +0.91% | |
| 4.68 | 4.72 | 4.38 | 4.40 | -4.14% | |
| 4.50 | 4.72 | 4.49 | 4.59 | +3.03% | |
| 4.63 | 4.69 | 4.42 | 4.46 | -6.60% | |
| 4.74 | 4.80 | 4.61 | 4.77 | -0.83% | |
| 5.18 | 5.38 | 4.75 | 4.81 | -5.50% | |
| 5.03 | 5.15 | 4.95 | 5.09 | +1.60% | |
| 4.92 | 5.05 | 4.75 | 5.01 | +1.01% | |
| 4.76 | 4.99 | 4.68 | 4.96 | +4.75% | |
| 4.63 | 4.77 | 4.41 | 4.74 | -1.15% | |
| 4.10 | 5.00 | 4.10 | 4.79 | +20.65% | |
| 3.92 | 3.98 | 3.76 | 3.97 | 0.00% | |
| 3.93 | 3.98 | 3.76 | 3.97 | +1.28% | |
| 3.72 | 4.07 | 3.71 | 3.92 | +3.98% | |
| 4.05 | 4.08 | 3.65 | 3.77 | -5.99% | |
| 4.22 | 4.24 | 3.90 | 4.01 | -9.07% | |
| 4.42 | 4.53 | 4.35 | 4.41 | -1.34% | |
| 4.59 | 4.63 | 4.40 | 4.47 | -1.76% | |
| 4.38 | 4.56 | 4.33 | 4.55 | +2.71% | |
| 4.56 | 4.59 | 4.40 | 4.43 | -3.06% | |
| 4.45 | 4.74 | 4.32 | 4.57 | +10.92% | |
| 4.00 | 4.21 | 3.93 | 4.12 | +2.49% | |
| 4.03 | 4.14 | 3.93 | 4.02 | +1.77% | |
| 3.85 | 4.02 | 3.77 | 3.95 | +7.63% | |
| 3.55 | 3.69 | 3.48 | 3.67 | +3.09% | |
| 3.67 | 3.74 | 3.53 | 3.56 | -1.66% | |
| 3.54 | 3.67 | 3.50 | 3.62 | +4.93% | |
| 3.63 | 3.63 | 3.40 | 3.45 | -3.90% | |
| 3.70 | 3.70 | 3.45 | 3.59 | -5.03% | |
| 3.73 | 3.90 | 3.65 | 3.78 | +3.00% | |
| 3.83 | 3.83 | 3.65 | 3.67 | -3.67% | |
| 3.85 | 3.96 | 3.78 | 3.81 | -3.05% | |
| 4.00 | 4.06 | 3.89 | 3.93 | -2.24% | |
| 3.83 | 4.06 | 3.81 | 4.02 | +8.06% | |
| 3.78 | 3.80 | 3.63 | 3.72 | -0.53% | |
| 3.64 | 3.83 | 3.57 | 3.74 | -0.53% | |
| 3.98 | 4.00 | 3.71 | 3.76 | -8.52% | |
| 4.19 | 4.27 | 3.98 | 4.11 | -1.67% | |
| 4.08 | 4.25 | 4.04 | 4.18 | +4.76% | |
| 4.13 | 4.20 | 3.93 | 3.99 | -5.23% | |
| 4.17 | 4.30 | 4.07 | 4.21 | +1.45% | |
| 4.04 | 4.22 | 4.02 | 4.15 | +3.23% | |
| 3.94 | 4.06 | 3.84 | 4.02 | -0.50% | |
| 4.18 | 4.18 | 3.87 | 4.04 | -4.72% | |
| 4.24 | 4.35 | 4.21 | 4.24 | +0.24% | |
| 4.40 | 4.58 | 4.17 | 4.23 | -2.98% | |
| 4.36 | 4.54 | 4.34 | 4.36 | -1.58% | |
| 4.30 | 4.50 | 4.26 | 4.43 | +4.73% | |
| 4.26 | 4.35 | 4.11 | 4.23 | -0.47% | |
| 4.33 | 4.44 | 4.18 | 4.25 | -4.28% | |
| 4.60 | 4.68 | 4.40 | 4.44 | -2.63% | |
| 4.75 | 4.75 | 4.46 | 4.56 | -5.39% | |
| 4.83 | 5.04 | 4.79 | 4.82 | -2.63% | |
| 5.05 | 5.22 | 4.93 | 4.95 | -3.51% | |
| 5.16 | 5.22 | 5.00 | 5.13 | +0.39% | |
| 5.19 | 5.42 | 5.11 | 5.11 | -1.54% | |
| 5.35 | 5.43 | 5.18 | 5.19 | -2.81% | |
| 5.74 | 5.79 | 5.33 | 5.34 | -1.66% | |
| 5.16 | 5.82 | 5.14 | 5.43 | +5.85% | |
| 4.86 | 5.14 | 4.84 | 5.13 | +6.21% | |
| 4.93 | 5.05 | 4.80 | 4.83 | -3.59% | |
| 5.17 | 5.20 | 4.78 | 5.01 | -1.96% | |
| 5.29 | 5.30 | 5.07 | 5.11 | -0.20% | |
| 5.81 | 5.85 | 5.08 | 5.12 | -14.52% | |
| 6.06 | 6.18 | 5.85 | 5.99 | -2.12% | |
| 6.35 | 6.39 | 6.04 | 6.12 | -5.70% | |
| 6.36 | 6.64 | 6.25 | 6.49 | +2.04% | |
| 6.02 | 6.60 | 5.98 | 6.36 | +5.12% | |
| 6.19 | 6.24 | 5.85 | 6.05 | -1.79% | |
| 5.67 | 6.59 | 5.63 | 6.16 | +7.88% | |
| 5.54 | 5.78 | 5.42 | 5.71 | +1.42% | |
| 5.52 | 5.73 | 5.43 | 5.63 | +4.26% | |
| 5.30 | 5.61 | 5.29 | 5.40 | +2.66% | |
| 5.08 | 5.34 | 5.07 | 5.26 | +3.14% | |
| 5.10 | 5.14 | 4.93 | 5.10 | +1.80% | |
| 5.05 | 5.10 | 4.84 | 5.01 | -2.91% | |
| 5.42 | 5.46 | 5.04 | 5.16 | -4.80% | |
| 5.63 | 5.70 | 5.38 | 5.42 | -5.08% | |
| 5.65 | 5.84 | 5.31 | 5.71 | +1.24% | |
| 5.61 | 5.71 | 5.44 | 5.64 | 0.00% | |
| 5.72 | 5.82 | 5.35 | 5.64 | -4.57% | |
| 5.99 | 6.16 | 5.77 | 5.91 | +3.68% | |
| 5.76 | 5.87 | 5.61 | 5.70 | 0.00% | |
| 6.18 | 6.18 | 5.61 | 5.70 | -7.47% | |
| 5.36 | 6.22 | 5.26 | 6.16 | +17.56% | |
| 5.31 | 5.33 | 5.08 | 5.24 | +0.96% | |
| 5.33 | 5.42 | 5.13 | 5.19 | -3.89% | |
| 5.50 | 5.65 | 5.27 | 5.40 | +3.05% | |
| 5.02 | 5.30 | 4.99 | 5.24 | +6.50% | |
| 5.08 | 5.10 | 4.87 | 4.92 | -2.77% | |
| 5.09 | 5.26 | 4.93 | 5.06 | -2.69% | |
| 5.02 | 5.29 | 5.01 | 5.20 | +1.76% | |
| 5.32 | 5.34 | 5.04 | 5.11 | -2.48% | |
| 5.65 | 5.73 | 5.16 | 5.24 | -8.71% | |
| 5.55 | 5.83 | 5.51 | 5.74 | +7.49% | |
| 5.65 | 5.75 | 5.31 | 5.34 | -5.65% | |
| 5.25 | 5.73 | 5.23 | 5.66 | +6.39% | |
| 5.47 | 5.57 | 5.25 | 5.32 | +3.10% | |
| 5.42 | 5.43 | 5.12 | 5.16 | +0.78% | |
| 4.76 | 5.18 | 4.75 | 5.12 | +8.47% | |
| 4.72 | 4.81 | 4.67 | 4.72 | +2.16% | |
| 4.28 | 4.68 | 4.24 | 4.62 | +6.45% | |
| 4.45 | 4.54 | 4.30 | 4.34 | -1.81% | |
| 4.65 | 4.69 | 4.37 | 4.42 | -5.56% | |
| 4.86 | 4.88 | 4.59 | 4.68 | +6.12% | |
| 4.55 | 4.60 | 4.27 | 4.41 | -3.92% | |
| 4.59 | 4.65 | 4.50 | 4.59 | 0.00% | |
| 4.28 | 4.61 | 4.26 | 4.59 | +1.77% | |
| 4.79 | 4.89 | 4.48 | 4.51 | -3.43% | |
| 4.16 | 4.68 | 4.06 | 4.67 | +13.90% | |
| 4.26 | 4.30 | 3.93 | 4.10 | -3.98% | |
| 4.52 | 4.75 | 4.16 | 4.27 | -7.38% | |
| 4.45 | 4.66 | 4.40 | 4.61 | +0.44% | |
| 4.83 | 4.88 | 4.40 | 4.59 | -1.92% | |
| 4.97 | 5.04 | 4.60 | 4.68 | -7.51% | |
| 5.15 | 5.18 | 4.92 | 5.06 | +0.60% | |
| 5.44 | 5.50 | 4.89 | 5.03 | -8.71% | |
| 5.59 | 5.65 | 5.29 | 5.51 | -4.51% | |
| 5.95 | 6.03 | 5.74 | 5.77 | -4.94% | |
| 6.08 | 6.22 | 6.00 | 6.07 | -0.33% | |
| 6.04 | 6.18 | 5.86 | 6.09 | +2.01% | |
| 6.25 | 6.39 | 5.85 | 5.97 | -4.33% | |
| 6.35 | 6.40 | 6.11 | 6.24 | -2.80% | |
| 6.28 | 6.49 | 6.18 | 6.42 | +0.63% | |
| 6.26 | 6.54 | 6.22 | 6.38 | +1.75% | |
| 5.73 | 6.29 | 5.72 | 6.27 | +9.42% | |
| 5.81 | 5.99 | 5.54 | 5.73 | -3.86% | |
| 5.99 | 6.14 | 5.76 | 5.96 | -1.65% | |
| 6.15 | 6.26 | 6.06 | 6.06 | -0.98% | |
| 6.00 | 6.23 | 5.86 | 6.12 | -4.08% | |
| 6.07 | 6.46 | 5.99 | 6.38 | +1.75% | |
| 6.42 | 6.48 | 6.08 | 6.27 | -5.00% | |
| 6.32 | 6.67 | 6.28 | 6.60 | +3.29% | |
| 6.50 | 6.52 | 6.38 | 6.39 | +0.47% | |
| 5.98 | 6.43 | 5.86 | 6.36 | +4.78% | |
| 5.83 | 6.14 | 5.76 | 6.07 | +3.41% | |
| 5.94 | 6.10 | 5.79 | 5.87 | -2.81% | |
| 5.79 | 6.11 | 5.67 | 6.04 | +2.37% | |
| 5.85 | 6.07 | 5.78 | 5.90 | +1.20% | |
| 5.88 | 5.96 | 5.58 | 5.83 | -4.27% | |
| 6.20 | 6.34 | 6.00 | 6.09 | -1.46% | |
| 6.49 | 6.49 | 6.09 | 6.18 | -4.78% | |
| 6.56 | 6.61 | 6.14 | 6.49 | +1.41% | |
| 6.58 | 6.58 | 6.33 | 6.40 | -3.61% | |
| 6.45 | 6.67 | 6.13 | 6.64 | +3.59% | |
| 6.02 | 6.45 | 5.93 | 6.41 | +13.45% | |
| 6.28 | 6.42 | 5.63 | 5.65 | -13.48% | |
| 7.20 | 7.20 | 6.23 | 6.53 | -8.29% | |
| 6.91 | 7.19 | 6.65 | 7.12 | +7.47% | |
| 6.96 | 7.25 | 6.56 | 6.63 | +0.08% | |
| 7.22 | 7.44 | 6.60 | 6.62 | -11.85% | |
| 8.10 | 8.14 | 7.31 | 7.51 | -10.70% | |
| 8.13 | 8.57 | 7.94 | 8.41 | +4.47% | |
| 7.87 | 8.15 | 7.45 | 8.05 | +3.60% | |
| 9.75 | 9.75 | 7.53 | 7.77 | -17.69% | |
| 8.81 | 9.67 | 8.51 | 9.44 | +13.46% | |
| 9.08 | 10.05 | 8.29 | 8.32 | +1.84% | |
| 7.39 | 8.25 | 7.25 | 8.17 | +13.31% | |
| 7.05 | 7.56 | 7.00 | 7.21 | -0.41% | |
| 7.41 | 7.58 | 7.08 | 7.24 | -1.90% | |
| 7.65 | 7.73 | 7.34 | 7.38 | -5.63% | |
| 7.36 | 8.14 | 7.18 | 7.82 | +6.83% | |
| 7.56 | 7.64 | 7.25 | 7.32 | -2.14% | |
| 7.24 | 7.64 | 6.99 | 7.48 | +6.86% | |
| 7.30 | 7.33 | 6.89 | 7.00 | -3.05% | |
| 7.33 | 7.50 | 7.18 | 7.22 | -4.75% | |
| 7.16 | 7.81 | 7.12 | 7.58 | +4.99% | |
| 7.33 | 7.67 | 7.11 | 7.22 | +0.98% | |
| 7.00 | 7.38 | 6.91 | 7.15 | +5.46% | |
| 6.33 | 6.93 | 6.22 | 6.78 | +9.89% | |
| 6.11 | 6.32 | 6.10 | 6.17 | +0.33% | |
| 6.36 | 6.42 | 6.13 | 6.15 | -2.69% | |
| 6.67 | 6.84 | 6.31 | 6.32 | -7.33% | |
| 7.66 | 7.68 | 6.61 | 6.82 | -10.50% | |
| 7.25 | 7.75 | 6.90 | 7.62 | +4.24% | |
| 7.55 | 7.65 | 7.12 | 7.31 | -5.19% | |
| 8.02 | 8.14 | 7.66 | 7.71 | -2.28% | |
| 7.00 | 7.99 | 6.95 | 7.89 | +14.02% | |
| 6.90 | 7.14 | 6.79 | 6.92 | +1.91% | |
| 6.90 | 7.23 | 6.75 | 6.79 | -1.31% | |
| 6.45 | 6.91 | 6.37 | 6.88 | +6.17% | |
| 6.76 | 6.98 | 6.29 | 6.48 | -2.41% | |
| 7.29 | 7.35 | 6.63 | 6.64 | -9.91% | |
| 6.83 | 7.71 | 6.77 | 7.37 | +7.59% | |
| 7.70 | 7.70 | 6.83 | 6.85 | -11.50% | |
| 7.60 | 7.86 | 7.35 | 7.74 | -0.77% | |
| 7.61 | 8.14 | 7.59 | 7.80 | +2.77% | |
| 7.74 | 7.89 | 7.57 | 7.59 | -2.69% | |
| 7.43 | 8.08 | 7.30 | 7.80 | +1.04% | |
| 7.23 | 7.75 | 7.02 | 7.72 | +4.32% | |
| 6.77 | 7.64 | 6.72 | 7.40 | +17.74% | |
| 6.61 | 6.66 | 6.26 | 6.29 | -9.70% | |
| 6.56 | 7.07 | 6.28 | 6.96 | +19.38% | |
| 5.53 | 5.98 | 5.47 | 5.83 | +7.37% | |
| 5.32 | 5.44 | 5.03 | 5.43 | +1.69% | |
| 5.23 | 5.38 | 5.15 | 5.34 | +3.29% | |
| 5.18 | 5.22 | 4.87 | 5.17 | -0.77% | |
| 5.49 | 5.99 | 5.20 | 5.21 | -2.62% | |
| 5.76 | 5.87 | 5.34 | 5.35 | -1.29% | |
| 4.85 | 5.45 | 4.79 | 5.42 | +10.95% | |
| 5.07 | 5.07 | 4.75 | 4.89 | -3.84% | |
| 4.96 | 5.12 | 4.80 | 5.08 | -1.74% | |
| 5.65 | 5.67 | 5.14 | 5.17 | -8.33% | |
| 5.86 | 5.88 | 5.49 | 5.64 | -3.26% | |
| 5.82 | 5.89 | 5.61 | 5.83 | -1.35% | |
| 6.05 | 6.14 | 5.90 | 5.91 | +3.14% | |
| 5.31 | 5.76 | 5.29 | 5.73 | +3.62% | |
| 6.11 | 6.12 | 5.50 | 5.53 | -7.83% | |
| 6.02 | 6.11 | 5.89 | 6.00 | +0.17% | |
| 6.03 | 6.27 | 5.92 | 5.99 | -6.33% | |
| 7.05 | 7.05 | 6.26 | 6.40 | -9.55% | |
| 7.16 | 7.21 | 6.96 | 7.07 | -0.70% | |
| 7.05 | 7.30 | 6.79 | 7.12 | +3.49% | |
| 7.20 | 7.22 | 6.78 | 6.88 | -1.57% | |
| 6.85 | 7.02 | 6.71 | 6.99 | +1.60% | |
| 6.81 | 7.05 | 6.64 | 6.88 | -3.51% | |
| 7.35 | 7.54 | 7.11 | 7.13 | -0.28% | |
| 7.33 | 7.39 | 7.13 | 7.15 | -1.52% | |
| 7.42 | 7.80 | 6.98 | 7.26 | -7.04% | |
| 8.00 | 8.15 | 7.73 | 7.81 | -6.80% | |
| 8.42 | 8.59 | 7.92 | 8.38 | +2.32% | |
| 8.12 | 8.34 | 8.01 | 8.19 | -5.75% | |
| 9.84 | 9.87 | 8.53 | 8.69 | -9.57% | |
| 10.67 | 10.73 | 9.31 | 9.61 | -10.10% | |
| 10.75 | 10.87 | 9.75 | 10.69 | 0.00% | |
| 9.26 | 11.35 | 9.22 | 10.69 | +20.32% | |
| 9.50 | 10.07 | 8.81 | 8.89 | -5.28% | |
| 9.62 | 9.87 | 9.06 | 9.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TMC chart for longer ranges.